NASDAQ:ECOL
Delisted
US Ecology Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Jul 19, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Tuesday, 19th Jul 2022 ECOL stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.94 | $48.09 | |
| 52 weeks | $26.26 | $48.09 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $40.30 | $42.04 | $40.18 | $41.49 | 115 400 |
| Mar 10, 2016 | $39.92 | $41.65 | $39.14 | $40.00 | 81 400 |
| Mar 09, 2016 | $39.33 | $41.70 | $38.92 | $39.85 | 113 000 |
| Mar 08, 2016 | $40.39 | $41.14 | $37.00 | $39.10 | 169 100 |
| Mar 07, 2016 | $40.49 | $41.28 | $40.04 | $40.60 | 94 100 |
| Mar 04, 2016 | $40.81 | $41.37 | $37.80 | $40.63 | 115 800 |
| Mar 03, 2016 | $39.49 | $40.83 | $39.40 | $40.77 | 134 400 |
| Mar 02, 2016 | $39.11 | $41.13 | $37.55 | $39.60 | 109 000 |
| Mar 01, 2016 | $37.17 | $39.23 | $37.17 | $39.15 | 99 800 |
| Feb 29, 2016 | $38.06 | $38.71 | $36.60 | $37.00 | 163 100 |
| Feb 26, 2016 | $36.85 | $38.20 | $36.72 | $38.17 | 85 700 |
| Feb 25, 2016 | $36.26 | $36.81 | $35.85 | $36.72 | 68 600 |
| Feb 24, 2016 | $36.82 | $36.82 | $34.73 | $36.05 | 281 400 |
| Feb 23, 2016 | $36.01 | $38.03 | $35.99 | $37.33 | 137 100 |
| Feb 22, 2016 | $34.98 | $36.35 | $34.75 | $35.82 | 156 700 |
| Feb 19, 2016 | $33.38 | $36.93 | $32.28 | $35.25 | 199 300 |
| Feb 18, 2016 | $31.43 | $32.03 | $31.42 | $31.95 | 101 800 |
| Feb 17, 2016 | $31.52 | $31.73 | $31.42 | $31.48 | 116 100 |
| Feb 16, 2016 | $31.20 | $31.35 | $30.90 | $31.25 | 116 800 |
| Feb 12, 2016 | $30.70 | $31.07 | $30.56 | $30.94 | 107 100 |
| Feb 11, 2016 | $30.56 | $30.85 | $29.89 | $30.46 | 144 600 |
| Feb 10, 2016 | $31.07 | $31.83 | $31.01 | $31.04 | 117 000 |
| Feb 09, 2016 | $30.69 | $31.08 | $30.69 | $30.85 | 78 400 |
| Feb 08, 2016 | $30.97 | $31.31 | $30.42 | $31.12 | 103 000 |
| Feb 05, 2016 | $32.37 | $32.81 | $31.39 | $31.39 | 81 100 |
